Kodiak Gas Services, Inc.
KGSNYSEEnergy● Active
$67.63
+$2.52(+3.87%)
Market Cap$6.8B
P/E Ratio—
52W High$77.68
52W Low$30.061
Kodiak Gas Services, Inc.（KGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kgs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.68
May 20, 2026
-12.7% from here
5-Year Low5Y
$15.05
Jul 5, 2023
+350.6% from low
IPO Priceadj.
$15.70
Jun 29, 2023
+332.0% since IPO
1 Year Ago
$35.05
Jun 9, 2025
+93.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $66.42 | $67.70 | $65.68 | $67.63 | $67.63 | 1.2M | +1.82% |
| Jun 5, 2026 | $67.55 | $67.74 | $64.89 | $65.11 | $65.11 | 1.3M | -3.61% |
| Jun 4, 2026 | $67.18 | $68.44 | $66.60 | $68.11 | $68.11 | 1.3M | +1.38% |
| Jun 3, 2026 | $67.45 | $68.80 | $66.99 | $67.35 | $67.35 | 1.6M | -0.15% |
| Jun 2, 2026 | $65.64 | $67.92 | $65.62 | $67.19 | $67.19 | 1.5M | +2.36% |
| Jun 1, 2026 | $66.63 | $67.07 | $64.82 | $65.27 | $65.27 | 1.3M | -2.04% |
| May 29, 2026 | $68.73 | $68.86 | $66.78 | $66.85 | $66.85 | 1.8M | -2.74% |
| May 28, 2026 | $69.98 | $70.05 | $68.14 | $68.85 | $68.85 | 1.8M | -1.61% |
| May 27, 2026 | $73.03 | $73.03 | $69.87 | $70.49 | $70.49 | 1.9M | -3.48% |
| May 26, 2026 | $73.98 | $75.23 | $73.29 | $73.65 | $73.65 | 1.7M | -0.45% |
| May 22, 2026 | $73.10 | $73.75 | $71.78 | $73.71 | $73.71 | 1.1M | +0.83% |
| May 21, 2026 | $73.93 | $74.61 | $72.05 | $72.39 | $72.39 | 2.2M | -2.08% |
| May 20, 2026 | $76.31 | $77.68 | $73.10 | $73.35 | $73.35 | 2.3M | -3.88% |
| May 19, 2026 | $75.39 | $76.44 | $74.73 | $75.89 | $75.89 | 2.1M | +0.66% |
| May 18, 2026 | $74.05 | $76.11 | $73.50 | $75.78 | $75.78 | 3.9M | +2.34% |
| May 15, 2026 | $73.47 | $74.29 | $72.60 | $73.49 | $73.49 | 5.2M | +0.03% |
| May 14, 2026 | $72.03 | $75.19 | $71.61 | $74.23 | $74.23 | 7.4M | +3.05% |
| May 13, 2026 | $76.50 | $76.50 | $73.89 | $75.74 | $75.74 | 1.3M | -0.99% |
| May 12, 2026 | $75.89 | $76.28 | $73.74 | $75.14 | $75.14 | 1.4M | -0.99% |
| May 11, 2026 | $73.63 | $76.68 | $71.78 | $75.52 | $75.52 | 3.4M | +2.57% |
Showing 1–20 of 738 records
Annual Stock Price Performance · KGS
Jan 1 → Dec 31 · 4 years2026+81.1%$37.35 → $67.63
+81.1%
2025-8.8%$41.00 → $37.40
-8.8%
2024+103.5%$20.06 → $40.83
+103.5%
2023+29.0%$15.56 → $20.08
+29.0%
Best Year2024 · +103.5%
Worst Year2025 · -8.8%
Positive Years3 / 4
Avg Annual Return+51.2%
4Y Total Return+334.6%
4Y CAGR~+44.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in KGS?
If you invested $1,000 in KGS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,320
Total Return+332.0%
CAGR~+62.9% / yr
Profit+$3,320
Based on Jun 29, 2023 · $15.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kodiak Gas Services, Inc.（KGS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $67.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KGS 历史股价FMP 日线复权 OHLCV